Skip to main content

Cytek Biosciences Inc (NQ: CTKB )

6.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.54 10.91 10.26 10.30 1,094,045 -0.24(-2.28%)
Feb 27, 2023 11.26 11.28 10.49 10.54 488,485 -0.62(-5.56%)
Feb 24, 2023 10.95 11.21 10.80 11.16 419,313 +0.07(+0.63%)
Feb 23, 2023 11.45 11.45 10.89 11.09 362,493 -0.16(-1.42%)
Feb 22, 2023 11.03 11.29 10.84 11.25 570,417 +0.28(+2.55%)
Feb 21, 2023 11.32 11.38 10.78 10.97 742,597 -0.57(-4.94%)
Feb 17, 2023 11.80 11.85 11.52 11.54 412,164 -0.24(-2.04%)
Feb 16, 2023 11.69 12.05 11.56 11.78 446,995 -0.15(-1.26%)
Feb 15, 2023 11.72 11.96 11.49 11.93 438,922 +0.07(+0.59%)
Feb 14, 2023 12.80 13.06 10.91 11.86 993,119 -1.14(-8.77%)
Feb 13, 2023 12.77 13.03 12.47 13.00 298,359 +0.27(+2.12%)
Feb 10, 2023 12.65 13.77 12.46 12.73 352,662 +0.00(+0.00%)
Feb 09, 2023 13.03 13.32 12.63 12.73 407,443 -0.27(-2.08%)
Feb 08, 2023 13.36 13.62 12.98 13.00 725,361 -0.47(-3.49%)
Feb 07, 2023 13.14 13.49 12.91 13.47 540,415 +0.28(+2.12%)
Feb 06, 2023 13.31 13.48 13.00 13.19 632,209 -0.20(-1.49%)
Feb 03, 2023 13.01 13.51 12.78 13.39 1,017,401 +0.15(+1.13%)
Feb 02, 2023 12.43 13.28 12.43 13.24 1,041,034 +0.95(+7.73%)
Feb 01, 2023 12.07 12.52 11.89 12.29 885,209 +0.24(+1.99%)
Jan 31, 2023 11.78 12.44 11.78 12.05 552,301 +0.34(+2.90%)
Jan 30, 2023 11.79 11.84 11.57 11.71 418,422 -0.22(-1.84%)
Jan 27, 2023 11.62 12.06 11.62 11.93 381,111 +0.29(+2.49%)
Jan 26, 2023 11.67 11.88 11.43 11.64 529,273 +0.11(+0.95%)
Jan 25, 2023 11.10 11.56 10.88 11.53 645,056 +0.29(+2.58%)
Jan 24, 2023 10.82 11.28 10.70 11.24 485,582 +0.29(+2.65%)
Jan 23, 2023 10.95 11.31 10.81 10.95 1,102,809 -0.06(-0.54%)
Jan 20, 2023 11.13 11.16 10.84 11.01 1,375,509 +0.00(+0.00%)
Jan 19, 2023 11.75 11.75 10.74 11.01 768,907 -0.80(-6.77%)
Jan 18, 2023 11.71 12.36 11.69 11.81 621,547 +0.08(+0.68%)
Jan 17, 2023 10.88 11.99 10.88 11.73 922,338 +0.74(+6.73%)
Jan 13, 2023 11.08 11.08 10.65 10.99 438,212 -0.17(-1.52%)
Jan 12, 2023 10.86 11.18 10.43 11.16 675,184 +0.38(+3.53%)
Jan 11, 2023 10.72 10.87 10.29 10.78 720,870 -0.02(-0.19%)
Jan 10, 2023 10.77 11.29 10.69 10.80 757,749 +0.23(+2.18%)
Jan 09, 2023 10.96 10.96 10.46 10.57 1,070,274 -0.30(-2.76%)
Jan 06, 2023 10.49 10.93 10.28 10.87 728,636 +0.50(+4.82%)
Jan 05, 2023 10.47 10.65 10.24 10.37 431,972 -0.25(-2.35%)
Jan 04, 2023 10.24 10.69 10.03 10.62 951,948 +0.50(+4.94%)
Jan 03, 2023 10.37 10.62 10.01 10.12 815,703 -0.09(-0.88%)
Dec 30, 2022 10.18 10.29 10.03 10.21 436,645 -0.09(-0.87%)
Dec 29, 2022 9.830 10.47 9.730 10.30 473,706 +0.59(+6.08%)
Dec 28, 2022 9.720 9.925 9.590 9.710 321,350 -0.01(-0.10%)
Dec 27, 2022 10.13 10.24 9.620 9.720 426,666 -0.40(-3.95%)
Dec 23, 2022 10.28 10.43 10.07 10.12 261,623 -0.17(-1.65%)
Dec 22, 2022 10.35 10.44 10.13 10.29 650,670 -0.16(-1.53%)
Dec 21, 2022 10.24 10.59 10.03 10.45 620,421 +0.29(+2.85%)
Dec 20, 2022 10.41 10.59 10.18 10.16 2,362,100 -0.26(-2.50%)
Dec 19, 2022 10.49 10.65 10.14 10.42 675,188 -0.07(-0.67%)
Dec 16, 2022 10.62 10.72 10.41 10.49 810,139 -0.30(-2.78%)
Dec 15, 2022 11.49 11.52 10.71 10.79 465,463 -0.67(-5.85%)
Dec 14, 2022 11.30 11.61 11.25 11.46 768,331 +0.14(+1.24%)
Dec 13, 2022 11.36 12.09 11.06 11.32 1,480,292 -0.05(-0.44%)
Dec 12, 2022 11.27 11.54 11.19 11.37 403,583 +0.09(+0.80%)
Dec 09, 2022 11.78 11.81 11.24 11.28 479,499 -0.57(-4.81%)
Dec 08, 2022 11.93 12.06 11.62 11.85 244,401 -0.01(-0.08%)
Dec 07, 2022 12.16 12.16 11.73 11.86 321,693 -0.23(-1.90%)
Dec 06, 2022 12.35 12.45 12.01 12.09 257,430 -0.24(-1.95%)
Dec 05, 2022 12.97 12.97 12.25 12.33 218,072 -0.74(-5.66%)
Dec 02, 2022 12.78 13.22 12.57 13.07 324,387 +0.04(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.